CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

44.80
0.70
(1.59%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-18) 		-0.90 -2% 2,345,300 3,200 0
42.65
53.40
44.80
2 tháng
(2026-07-20) 		-1.20 -2.65% 4,960,200 3,200 0
42.60
53.40
44.80
3 tháng
(2026-06-19) 		-3.52 -7.40% 7,512,800 3,200 0
42.60
53.40
44.80
6 tháng
(2026-03-23) 		-4.47 -9.20% 16,136,800 3,200 0
40.38
53.40
44.80
12 tháng
(2025-09-22) 		-9.59 -17.86% 56,360,100 3,200 0
40.38
56.04
44.80
24 tháng
(2024-09-27) 		-21.46 -32.73% 149,680,200 3,200 0
36.78
73.30
44.80
36 tháng
(2023-10-03) 		-8.87 -16.74% 177,942,900 3,200 0
34.25
76.35
44.80
60 tháng
(2021-10-13) 		-7.19 -14.02% 192,453,100 1,152,083 100.5
31.69
76.35
44.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
49.45
 36,300 46.72 49.81 43.49 9,602 100 0.7
15/11/2022
46.72
 91,400 50.24 50.24 46.72 51,905 0 3.4
14/11/2022
50.24
 15,900 51.10 51.10 49.88 11,101 100 0.8
11/11/2022
51.10
 13,800 50.95 51.46 50.95 4,700 0 0.3
10/11/2022
50.95
 43,900 52.10 52.10 50.59 15,600 7,100 0.6
09/11/2022
52.10
 4,300 51.60 52.39 51.96 3,100 0 0.2
08/11/2022
51.60
 7,700 51.67 52.25 51.60 1,701 900 0.1
07/11/2022
51.67
 34,700 52.39 52.39 51.53 28,702 730 2.0
04/11/2022
52.39
 29,900 52.17 52.39 51.31 19,900 2,400 1.3
03/11/2022
52.17
 3,600 52.39 52.39 51.67 900 100 0.1
02/11/2022
52.39
 11,700 51.67 53.03 51.60 500 2,600 -0.2
01/11/2022
51.67
 18,400 51.60 52.39 51.31 800 200 0.0
31/10/2022
51.60
 19,300 52.17 53.82 51.60 1,200 200 0.1
28/10/2022
52.17
 61,400 52.96 53.68 52.17 895 34,391 -2.4
27/10/2022
52.96
 15,700 52.03 53.11 51.67 600 1,300 -0.1
26/10/2022
52.03
 13,700 50.95 52.75 51.31 200 800 -0.0
25/10/2022
50.95
 88,400 50.88 52.32 48.44 1,800 53,800 -3.6
24/10/2022
50.88
 15,800 52.03 53.11 50.88 500 2,900 -0.2
21/10/2022
52.03
 22,100 53.25 53.39 52.03 7,100 1,100 0.4
20/10/2022
53.25
 9,300 53.18 53.82 52.60 300 0 0.0
19/10/2022
53.18
 62,800 52.32 53.75 52.32 49,200 400 3.6
18/10/2022
52.32
 9,600 52.17 53.54 52.25 1,200 700 0.0
17/10/2022
52.17
 42,900 52.32 52.68 52.17 34,000 2,100 2.3
14/10/2022
52.32
 9,900 52.75 52.96 52.17 0 500 -0.0
13/10/2022
52.75
 25,700 52.75 53.11 52.32 52,200 100 3.8
12/10/2022
52.75
 15,800 51.31 52.75 50.95 13,800 13,039 0.1
11/10/2022
51.31
 8,800 52.03 52.32 50.88 1,000 2,000 -0.1
10/10/2022
52.03
 20,400 52.75 53.18 51.74 0 1,718 -0.1
07/10/2022
52.75
 14,400 53.75 53.75 51.31 600 1,700 -0.1
06/10/2022
53.75
 7,900 53.82 54.11 53.75 2,500 1,600 0.1
05/10/2022
53.82
 9,200 53.82 54.90 53.82 800 0 0.1
04/10/2022
53.82
 20,100 53.75 53.90 52.75 17,200 500 1.3
03/10/2022
53.75
 68,700 54.40 54.40 52.89 63,100 0 4.7
30/09/2022
54.40
 82,500 52.89 54.40 50.59 57,900 16,900 3.1
29/09/2022
52.89
 115,700 53.18 55.26 52.53 100,400 31,845 5.1
28/09/2022
53.18
 16,800 55.26 55.26 52.46 3,600 6,000 -0.2
27/09/2022
55.26
 23,300 56.34 56.34 55.26 3,200 0 0.2
26/09/2022
56.34
 35,000 58.06 58.06 55.98 900 211 0.1
23/09/2022
58.06
 5,800 58.13 58.49 58.06 1,700 0 0.1
22/09/2022
58.13
 9,400 57.99 58.13 57.41 0 563 -0.0
21/09/2022
57.99
 8,500 59.06 59.06 57.48 200 0 0.0
20/09/2022
59.06
 61,300 57.77 59.21 57.41 51,100 100 4.2
19/09/2022
57.77
 17,100 58.20 59.21 57.77 200 65 0.0
16/09/2022
58.20
 29,500 60.07 60.07 58.13 1,800 2,900 -0.1
15/09/2022
60.07
 7,700 60.57 61.00 59.92 5,200 1,400 0.7
14/09/2022
60.57
 12,600 59.92 60.57 59.57 8,500 0 -0.1
13/09/2022
59.92
 6,500 60.28 60.36 59.85 105 5,700 -0.1
12/09/2022
60.28
 15,600 61.14 61.14 60.14 1,800 631 1.1
09/09/2022
61.14
 16,900 60.36 61.14 59.92 12,900 400 1.1
08/09/2022
60.36
 7,400 60.50 61.00 60.00 600 1,000 -0.0
07/09/2022
60.50
 14,800 61.00 61.00 60.50 6,900 2,700 0.4
06/09/2022
61.00
 6,500 61.72 62.44 61.00 800 200 0.1
05/09/2022
61.72
 24,300 61.50 61.72 60.64 700 13,200 -1.1
31/08/2022
61.50
 21,300 61.72 62.29 61.36 6,800 10,200 -0.3
30/08/2022
61.72
 16,400 60.28 61.72 60.36 106,100 105,000 0.1
29/08/2022
60.28
 32,900 60.86 60.86 59.85 5,500 300 0.4
26/08/2022
60.86
 22,700 60.93 61.00 60.86 8,200 12,900 -0.4
25/08/2022
60.93
 21,300 61.00 61.14 60.93 9,000 16,300 -0.6
24/08/2022
61.00
 21,200 61.00 61.36 60.93 3,600 18,900 -1.3
23/08/2022
61.00
 30,200 60.86 61.22 60.36 21,400 21,400 0
22/08/2022
60.86
 27,300 61.93 61.93 60.86 1,300 18,900 -1.5
19/08/2022
61.93
 29,200 61.72 62.08 61.29 16,000 2,000 1.2
18/08/2022
61.72
 34,400 62.08 62.08 61.50 6,000 22,900 -1.5
17/08/2022
62.08
 34,000 61.72 62.44 61.36 12,500 15,000 -0.2
16/08/2022
61.72
 15,400 61.65 61.72 61.07 3,700 0 0.3
15/08/2022
61.65
 29,800 61.72 62.44 61.00 2,500 25,400 -2.0
12/08/2022
61.72
 9,000 61.00 61.72 60.64 900 900 0
11/08/2022
61.00
 83,000 61.86 61.86 60.93 42,200 69,400 -2.3
10/08/2022
61.86
 63,000 62.44 62.58 61.43 3,200 36,200 -2.8
09/08/2022
62.44
 45,900 61.72 63.08 62.01 4,000 32,800 -2.5
08/08/2022
61.72
 20,000 62.80 62.80 61.72 3,100 800 0.2
05/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/85 (Volume + 85%, Ratio=0.85)
05/08/2022
62.80
 98,200 62.85 64.52 62.80 4,200 40,000 -3.1
04/08/2022
62.84
 33,900 62.53 63.54 62.53 4,600 20,600 -2.6
03/08/2022
62.53
 26,400 62.46 63.54 62.53 86,640 96,340 -1.6
02/08/2022
62.46
 29,800 62.61 63.04 62.26 1,500 15,500 -2.3
01/08/2022
62.61
 55,500 62.61 62.81 62.46 8,300 31,500 -3.7
29/07/2022
62.61
 15,600 62.73 63.54 62.61 100 2,200 -0.3
28/07/2022
62.73
 37,500 62.07 63.97 62.07 2,400 13,900 -1.9
27/07/2022
62.07
 39,600 59.12 63.23 59.12 500 3,900 -0.5
26/07/2022
59.12
 14,500 59.35 59.35 58.96 2,200 7,500 -0.8
25/07/2022
59.35
 18,200 59.35 60.13 58.58 3,200 5,500 -0.4
22/07/2022
59.35
 21,200 56.68 59.78 57.02 300 2,400 -0.2
21/07/2022
56.68
 3,200 56.79 56.83 56.64 0 100 -0.0
20/07/2022
56.79
 15,200 56.25 57.02 56.17 2,600 10,900 -1.2
19/07/2022
56.25
 17,200 55.86 56.83 56.17 4,900 13,300 -1.2
18/07/2022
55.86
 20,000 56.09 56.83 55.86 300 17,800 -2.5
15/07/2022
56.09
 8,300 56.25 57.02 56.09 1,900 5,800 -0.6
14/07/2022
56.25
 8,900 56.21 57.96 56.25 2,700 8,400 -0.8
13/07/2022
56.21
 22,600 56.37 57.02 55.47 400 7,900 -1.1
12/07/2022
56.37
 4,800 56.21 56.64 56.17 400 3,700 -0.5
11/07/2022
56.21
 14,200 57.99 57.99 55.28 3,300 7,900 -0.7
08/07/2022
57.99
 5,200 56.87 58.19 56.87 6,400 24,700 -0.7
07/07/2022
56.87
 14,800 58.38 58.38 56.68 700 400 0.0
06/07/2022
58.38
 5,500 59.55 59.55 58.38 0 1,500 -0.2
05/07/2022
59.55
 16,400 60.09 60.40 59.35 1,000 6,200 -0.8
04/07/2022
60.09
 13,000 60.52 60.71 60.09 100 3,100 -0.5
01/07/2022
60.52
 15,500 61.56 61.56 60.32 0 11,600 -1.8
30/06/2022
61.56
 14,400 61.80 62.26 61.56 6,600 3,300 0.5
29/06/2022
61.80
 7,500 62.18 62.18 61.72 3,000 4,500 -0.2
28/06/2022
62.18
 8,500 63.62 63.66 62.18 1,600 5,500 -0.6

Chính sách bảo mật | Điều khoản sử dụng |